Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 2.644 | 2.762 | 2.640 | 2.762 | 27,081 | +0.04(+1.49%) |
Jul 30, 2003 | 2.721 | 2.782 | 2.721 | 2.721 | 38,652 | +0.04(+1.52%) |
Jul 29, 2003 | 2.782 | 2.782 | 2.681 | 2.681 | 17,972 | -0.04(-1.49%) |
Jul 28, 2003 | 2.742 | 2.742 | 2.721 | 2.721 | 80,013 | -0.02(-0.74%) |
Jul 25, 2003 | 2.721 | 2.742 | 2.721 | 2.742 | 39,637 | +0.01(+0.33%) |
Jul 24, 2003 | 2.733 | 2.733 | 2.733 | 2.733 | 984 | -0.11(-3.75%) |
Jul 23, 2003 | 2.839 | 2.839 | 2.839 | 2.839 | 1,230 | +0.12(+4.31%) |
Jul 22, 2003 | 2.681 | 2.803 | 2.681 | 2.722 | 16,002 | -0.06(-2.18%) |
Jul 21, 2003 | 2.782 | 2.782 | 2.782 | 2.782 | 0 | +0.00(+0.00%) |
Jul 18, 2003 | 2.742 | 2.782 | 2.742 | 2.782 | 492 | +0.06(+2.09%) |
Jul 17, 2003 | 2.725 | 2.725 | 2.725 | 2.725 | 0 | +0.00(+0.00%) |
Jul 16, 2003 | 2.725 | 2.725 | 2.725 | 2.725 | 2,461 | -0.02(-0.59%) |
Jul 15, 2003 | 2.742 | 2.742 | 2.742 | 2.742 | 0 | +0.00(+0.00%) |
Jul 14, 2003 | 2.945 | 2.945 | 2.669 | 2.742 | 3,446 | -0.20(-6.90%) |
Jul 11, 2003 | 2.628 | 2.945 | 2.628 | 2.945 | 18,957 | +0.32(+12.23%) |
Jul 10, 2003 | 2.624 | 2.624 | 2.624 | 2.624 | 0 | +0.00(+0.00%) |
Jul 09, 2003 | 2.624 | 2.624 | 2.624 | 2.624 | 0 | +0.00(+0.00%) |
Jul 08, 2003 | 2.624 | 2.624 | 2.624 | 2.624 | 2,461 | +0.04(+1.73%) |
Jul 07, 2003 | 2.742 | 2.742 | 2.579 | 2.579 | 10,094 | -0.12(-4.51%) |
Jul 03, 2003 | 2.701 | 2.701 | 2.701 | 2.701 | 492 | +0.03(+1.06%) |
Jul 02, 2003 | 2.673 | 2.673 | 2.673 | 2.673 | 492 | -0.11(-3.94%) |
Jul 01, 2003 | 2.782 | 2.782 | 2.782 | 2.782 | 246 | +0.19(+7.37%) |
Jun 30, 2003 | 2.681 | 2.681 | 2.591 | 2.591 | 1,969 | -0.13(-4.63%) |
Jun 27, 2003 | 2.717 | 2.717 | 2.717 | 2.717 | 0 | +0.00(+0.00%) |
Jun 26, 2003 | 2.632 | 2.717 | 2.632 | 2.717 | 14,279 | +0.09(+3.24%) |
Jun 25, 2003 | 2.632 | 2.632 | 2.632 | 2.632 | 246 | +0.02(+0.93%) |
Jun 24, 2003 | 2.608 | 2.608 | 2.608 | 2.608 | 0 | +0.00(+0.00%) |
Jun 23, 2003 | 2.608 | 2.608 | 2.608 | 2.608 | 3,939 | -0.02(-0.93%) |
Jun 20, 2003 | 2.632 | 2.632 | 2.632 | 2.632 | 0 | +0.00(+0.00%) |
Jun 19, 2003 | 2.632 | 2.632 | 2.632 | 2.632 | 0 | +0.00(+0.00%) |
Jun 18, 2003 | 2.632 | 2.632 | 2.632 | 2.632 | 246 | +0.00(+0.00%) |
Jun 17, 2003 | 2.632 | 2.632 | 2.632 | 2.632 | 246 | +0.04(+1.57%) |
Jun 16, 2003 | 2.600 | 2.600 | 2.591 | 2.591 | 1,230 | -0.02(-0.93%) |
Jun 13, 2003 | 2.591 | 2.616 | 2.591 | 2.616 | 4,431 | +0.00(+0.16%) |
Jun 12, 2003 | 2.595 | 2.612 | 2.591 | 2.612 | 14,279 | -0.01(-0.31%) |
Jun 11, 2003 | 2.591 | 2.620 | 2.591 | 2.620 | 20,188 | +0.02(+0.78%) |
Jun 10, 2003 | 2.604 | 2.604 | 2.600 | 2.600 | 1,230 | +0.01(+0.31%) |
Jun 09, 2003 | 2.591 | 2.591 | 2.591 | 2.591 | 0 | +0.00(+0.00%) |
Jun 06, 2003 | 2.591 | 2.591 | 2.591 | 2.591 | 1,969 | -0.01(-0.31%) |
Jun 05, 2003 | 2.632 | 2.636 | 2.600 | 2.600 | 31,266 | -0.03(-1.23%) |
Jun 04, 2003 | 2.620 | 2.632 | 2.620 | 2.632 | 5,416 | -0.00(-0.15%) |
Jun 03, 2003 | 2.636 | 2.636 | 2.628 | 2.636 | 7,632 | -0.00(-0.15%) |
Jun 02, 2003 | 2.640 | 2.640 | 2.640 | 2.640 | 0 | +0.00(+0.00%) |
May 30, 2003 | 2.640 | 2.640 | 2.640 | 2.640 | 17,479 | +0.00(+0.00%) |
May 29, 2003 | 2.640 | 2.640 | 2.640 | 2.640 | 0 | +0.00(+0.00%) |
May 28, 2003 | 2.640 | 2.640 | 2.640 | 2.640 | 0 | +0.00(+0.00%) |
May 27, 2003 | 2.600 | 2.640 | 2.571 | 2.640 | 4,185 | -0.16(-5.80%) |
May 23, 2003 | 2.571 | 2.803 | 2.571 | 2.803 | 7,385 | -0.02(-0.72%) |
May 22, 2003 | 2.823 | 2.823 | 2.823 | 2.823 | 0 | +0.00(+0.00%) |
May 21, 2003 | 2.823 | 2.823 | 2.823 | 2.823 | 0 | +0.00(+0.00%) |
May 20, 2003 | 2.640 | 2.823 | 2.640 | 2.823 | 2,954 | +0.16(+6.11%) |
May 19, 2003 | 2.660 | 2.660 | 2.660 | 2.660 | 4,677 | +0.00(+0.00%) |
May 16, 2003 | 2.669 | 2.669 | 2.660 | 2.660 | 492 | -0.11(-4.10%) |
May 15, 2003 | 2.774 | 2.774 | 2.774 | 2.774 | 0 | +0.00(+0.00%) |
May 14, 2003 | 2.750 | 2.774 | 2.750 | 2.774 | 1,723 | +0.02(+0.74%) |
May 13, 2003 | 2.746 | 2.754 | 2.746 | 2.754 | 2,708 | +0.03(+1.04%) |
May 12, 2003 | 2.742 | 2.742 | 2.725 | 2.725 | 23,634 | -0.02(-0.59%) |
May 09, 2003 | 2.742 | 2.742 | 2.742 | 2.742 | 24,619 | +0.00(+0.00%) |
May 08, 2003 | 2.742 | 2.742 | 2.742 | 2.742 | 0 | +0.00(+0.00%) |
May 07, 2003 | 2.742 | 2.742 | 2.742 | 2.742 | 24,619 | +0.00(+0.00%) |
May 06, 2003 | 2.742 | 2.742 | 2.742 | 2.742 | 24,619 | +0.03(+1.05%) |
May 05, 2003 | 2.713 | 2.713 | 2.640 | 2.713 | 26,342 | -0.01(-0.30%) |
May 02, 2003 | 2.640 | 2.721 | 2.640 | 2.721 | 11,078 | +0.08(+3.08%) |